Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 50.88 50.95 50.64 50.64 1,870,093 -0.13(-0.26%)
Nov 29, 2016 50.60 50.87 50.52 50.77 2,005,194 +0.13(+0.26%)
Nov 28, 2016 50.75 50.81 50.58 50.64 3,057,713 -0.19(-0.37%)
Nov 25, 2016 50.74 50.83 50.70 50.83 732,881 +0.19(+0.38%)
Nov 23, 2016 50.64 50.64 50.64 0 -0.12(-0.24%)
Nov 22, 2016 50.67 50.76 50.52 50.76 2,482,265 +0.21(+0.41%)
Nov 21, 2016 50.32 50.58 50.32 50.56 1,200,759 +0.39(+0.78%)
Nov 18, 2016 50.25 50.32 50.10 50.17 1,699,055 -0.24(-0.48%)
Nov 17, 2016 50.23 50.49 50.23 50.41 2,730,926 +0.24(+0.48%)
Nov 16, 2016 50.10 50.23 50.06 50.17 10,560,065 -0.21(-0.41%)
Nov 15, 2016 49.82 50.37 49.82 50.37 2,470,856 +0.43(+0.87%)
Nov 14, 2016 50.06 50.06 49.75 49.94 1,834,809 -0.14(-0.28%)
Nov 11, 2016 50.05 50.29 49.77 50.08 2,536,348 -0.28(-0.55%)
Nov 10, 2016 50.50 50.70 50.12 50.36 1,918,760 -0.14(-0.27%)
Nov 09, 2016 49.78 50.64 49.72 50.50 2,611,446 +0.16(+0.31%)
Nov 08, 2016 49.96 50.45 49.89 50.34 2,165,451 +0.28(+0.55%)
Nov 07, 2016 49.70 50.09 49.70 50.06 2,200,252 +1.00(+2.04%)
Nov 04, 2016 49.15 49.37 49.02 49.06 2,166,592 -0.25(-0.51%)
Nov 03, 2016 49.59 49.61 49.24 49.31 3,663,962 -0.14(-0.28%)
Nov 02, 2016 49.73 49.82 49.35 49.45 3,335,703 -0.36(-0.73%)
Nov 01, 2016 50.27 50.30 49.53 49.81 4,135,648 -0.31(-0.62%)
Oct 31, 2016 50.13 50.24 50.04 50.12 1,580,316 +0.02(+0.03%)
Oct 28, 2016 50.20 50.37 49.95 50.11 5,644,019 -0.16(-0.33%)
Oct 27, 2016 50.51 50.55 50.24 50.27 923,174 -0.10(-0.21%)
Oct 26, 2016 50.40 50.54 50.25 50.37 1,285,634 -0.23(-0.46%)
Oct 25, 2016 50.61 50.70 50.49 50.61 1,216,677 -0.08(-0.15%)
Oct 24, 2016 50.66 50.80 50.58 50.69 762,284 +0.16(+0.31%)
Oct 21, 2016 50.32 50.56 50.27 50.53 773,982 -0.02(-0.03%)
Oct 20, 2016 50.56 50.70 50.40 50.55 1,933,764 -0.08(-0.15%)
Oct 19, 2016 50.56 50.71 50.48 50.63 981,228 +0.17(+0.34%)
Oct 18, 2016 50.50 50.57 50.35 50.45 1,337,921 +0.44(+0.88%)
Oct 17, 2016 50.09 50.19 49.97 50.01 1,397,725 -0.15(-0.29%)
Oct 14, 2016 50.42 50.55 50.14 50.16 999,568 +0.03(+0.07%)
Oct 13, 2016 49.89 50.26 49.67 50.12 1,905,191 -0.22(-0.43%)
Oct 12, 2016 50.31 50.45 50.18 50.34 1,144,239 +0.00(+0.00%)
Oct 11, 2016 50.82 50.83 50.16 50.34 1,805,830 -0.71(-1.39%)
Oct 10, 2016 51.02 51.18 51.01 51.05 736,637 +0.24(+0.48%)
Oct 07, 2016 50.97 51.03 50.52 50.81 1,264,913 -0.21(-0.41%)
Oct 06, 2016 50.97 51.06 50.82 51.01 1,307,639 -0.08(-0.15%)
Oct 05, 2016 50.97 51.18 50.97 51.09 821,641 +0.30(+0.60%)
Oct 04, 2016 51.16 51.20 50.65 50.79 2,159,115 -0.21(-0.41%)
Oct 03, 2016 50.99 51.08 50.87 51.00 2,868,251 -0.10(-0.20%)
Sep 30, 2016 50.97 51.27 50.85 51.10 1,128,833 +0.35(+0.70%)
Sep 29, 2016 51.15 51.32 50.60 50.75 1,539,345 -0.54(-1.05%)
Sep 28, 2016 51.01 51.32 50.76 51.28 1,193,364 +0.33(+0.64%)
Sep 27, 2016 50.56 50.97 50.50 50.95 1,812,342 +0.29(+0.56%)
Sep 26, 2016 50.76 50.85 50.63 50.67 1,527,186 -0.46(-0.90%)
Sep 23, 2016 51.27 51.31 51.08 51.13 1,256,073 -0.35(-0.69%)
Sep 22, 2016 51.49 51.67 51.40 51.48 2,944,151 +0.37(+0.73%)
Sep 21, 2016 50.58 51.15 50.48 51.11 2,972,823 +0.80(+1.58%)
Sep 20, 2016 50.49 50.53 50.27 50.31 4,100,104 +0.18(+0.36%)
Sep 19, 2016 50.37 50.47 50.07 50.13 1,241,989 +0.13(+0.26%)
Sep 16, 2016 50.10 50.11 49.84 50.00 1,258,106 -0.36(-0.72%)
Sep 15, 2016 49.89 50.44 49.79 50.37 1,673,555 +0.53(+1.06%)
Sep 14, 2016 49.85 50.19 49.73 49.84 2,838,599 -0.04(-0.09%)
Sep 13, 2016 50.34 50.34 49.68 49.88 1,785,487 -0.90(-1.77%)
Sep 12, 2016 49.94 50.86 49.86 50.78 2,195,317 +0.56(+1.12%)
Sep 09, 2016 51.04 51.05 50.20 50.22 2,190,576 -1.19(-2.32%)
Sep 08, 2016 51.44 51.57 51.33 51.41 1,559,673 -0.14(-0.27%)
Sep 07, 2016 51.57 51.63 51.39 51.55 2,118,265 -0.01(-0.02%)
Sep 06, 2016 51.33 51.56 51.28 51.56 2,837,060 +0.35(+0.69%)
Sep 02, 2016 51.07 51.20 51.20 51.20 2,518,133 +0.40(+0.78%)
Sep 01, 2016 50.76 50.82 50.48 50.81 6,105,695 +0.18(+0.36%)
Aug 31, 2016 50.74 50.80 50.45 50.63 3,055,403 -0.20(-0.39%)
Aug 30, 2016 50.99 51.02 50.71 50.82 1,741,064 -0.10(-0.19%)
Aug 29, 2016 50.75 50.99 50.70 50.92 1,260,877 +0.22(+0.44%)
Aug 26, 2016 50.97 51.35 50.49 50.69 1,946,248 -0.21(-0.41%)
Aug 25, 2016 50.92 51.09 50.83 50.90 2,190,182 -0.11(-0.22%)
Aug 24, 2016 51.20 51.25 50.94 51.01 1,915,230 -0.19(-0.37%)
Aug 23, 2016 51.39 51.46 51.20 51.20 2,376,296 +0.10(+0.20%)
Aug 22, 2016 51.01 51.17 50.93 51.10 1,447,874 -0.06(-0.12%)
Aug 19, 2016 51.03 51.21 50.94 51.16 888,238 -0.19(-0.37%)
Aug 18, 2016 51.20 51.37 51.15 51.35 1,528,007 +0.18(+0.35%)
Aug 17, 2016 51.01 51.23 50.83 51.17 5,744,550 +0.05(+0.10%)
Aug 16, 2016 51.22 51.27 51.12 51.12 661,636 -0.22(-0.42%)
Aug 15, 2016 51.23 51.42 51.23 51.33 414,004 +0.22(+0.42%)
Aug 12, 2016 51.14 51.22 51.01 51.12 1,004,131 -0.09(-0.17%)
Aug 11, 2016 51.07 51.25 51.00 51.20 761,464 +0.34(+0.66%)
Aug 10, 2016 51.01 51.04 50.81 50.87 1,813,628 -0.03(-0.05%)
Aug 09, 2016 50.77 50.97 50.71 50.89 4,737,645 +0.29(+0.56%)
Aug 08, 2016 50.58 50.69 50.56 50.61 2,332,550 +0.08(+0.15%)
Aug 05, 2016 50.29 50.56 50.29 50.53 943,397 +0.32(+0.64%)
Aug 04, 2016 50.15 50.26 50.03 50.21 1,105,071 +0.18(+0.36%)
Aug 03, 2016 49.80 50.05 49.74 50.03 1,471,859 +0.05(+0.10%)
Aug 02, 2016 50.26 50.26 49.77 49.98 1,067,325 -0.31(-0.62%)
Aug 01, 2016 50.50 50.51 50.22 50.29 2,521,475 -0.16(-0.33%)
Jul 29, 2016 50.25 50.51 50.16 50.45 1,203,836 +0.29(+0.57%)
Jul 28, 2016 50.15 50.23 49.95 50.17 1,585,092 +0.03(+0.05%)
Jul 27, 2016 50.24 50.28 49.86 50.14 2,731,208 +0.07(+0.14%)
Jul 26, 2016 50.10 50.22 49.91 50.07 1,171,596 +0.09(+0.17%)
Jul 25, 2016 50.12 50.16 49.86 49.99 1,436,828 -0.13(-0.26%)
Jul 22, 2016 50.05 50.12 49.93 50.12 1,127,099 +0.16(+0.31%)
Jul 21, 2016 50.04 50.16 49.85 49.96 1,008,834 -0.15(-0.29%)
Jul 20, 2016 49.99 50.18 49.92 50.11 597,705 +0.29(+0.57%)
Jul 19, 2016 49.84 49.88 49.71 49.82 1,565,126 -0.23(-0.47%)
Jul 18, 2016 49.89 50.11 49.85 50.05 2,099,548 +0.16(+0.31%)
Jul 15, 2016 50.05 50.10 49.80 49.90 2,084,884 -0.10(-0.21%)
Jul 14, 2016 50.06 50.17 49.99 50.00 5,895,106 +0.30(+0.61%)
Jul 13, 2016 49.84 49.89 49.58 49.70 1,611,180 -0.02(-0.03%)
Jul 12, 2016 49.61 49.85 49.60 49.72 1,927,537 +0.48(+0.97%)
Jul 11, 2016 49.17 49.35 49.12 49.24 1,936,303 +0.42(+0.87%)
Jul 08, 2016 48.50 48.88 48.08 48.82 1,377,617 +0.73(+1.53%)
Jul 07, 2016 48.29 48.45 47.92 48.08 2,465,426 -0.03(-0.07%)
Jul 05, 2016 48.32 48.37 47.97 48.12 1,571,665 -0.61(-1.24%)
Jul 01, 2016 48.61 48.72 48.72 48.72 1,695,833 +0.10(+0.21%)
Jun 30, 2016 48.13 48.63 47.96 48.62 4,567,897 +0.65(+1.35%)
Jun 29, 2016 47.62 48.04 47.59 47.97 2,003,724 +0.89(+1.89%)
Jun 28, 2016 46.77 47.09 46.62 47.08 2,317,220 +1.00(+2.18%)
Jun 27, 2016 46.54 46.54 45.76 46.08 4,143,029 -0.87(-1.86%)
Jun 24, 2016 47.03 47.90 46.89 46.95 6,222,883 -2.67(-5.38%)
Jun 23, 2016 49.29 49.64 49.15 49.62 1,322,095 +0.90(+1.85%)
Jun 22, 2016 48.92 49.08 48.69 48.72 1,962,692 -0.05(-0.10%)
Jun 21, 2016 48.71 48.97 48.59 48.77 1,461,433 +0.23(+0.47%)
Jun 20, 2016 48.71 48.87 48.51 48.54 1,399,300 +0.67(+1.41%)
Jun 17, 2016 47.86 47.97 47.57 47.87 2,552,916 +0.13(+0.27%)
Jun 16, 2016 47.23 47.80 46.95 47.74 2,022,200 +0.03(+0.07%)
Jun 15, 2016 47.74 47.99 47.62 47.70 3,225,611 +0.15(+0.31%)
Jun 14, 2016 47.65 47.82 47.31 47.56 4,041,956 -0.32(-0.68%)
Jun 13, 2016 48.01 48.34 47.85 47.88 1,364,142 -0.51(-1.06%)
Jun 10, 2016 48.67 48.69 48.29 48.40 1,568,618 -0.86(-1.75%)
Jun 09, 2016 49.23 49.32 49.10 49.26 1,029,032 -0.36(-0.72%)
Jun 08, 2016 49.53 49.67 49.48 49.62 1,076,940 +0.19(+0.38%)
Jun 07, 2016 49.38 49.56 49.38 49.43 1,699,300 +0.20(+0.40%)
Jun 06, 2016 49.04 49.33 49.04 49.23 1,150,963 +0.30(+0.61%)
Jun 03, 2016 48.82 49.00 48.60 48.93 1,066,321 +0.14(+0.28%)
Jun 02, 2016 48.52 48.81 48.46 48.80 1,432,553 +0.09(+0.18%)
Jun 01, 2016 48.49 48.74 48.38 48.71 1,392,235 +0.07(+0.14%)
May 31, 2016 48.87 48.95 48.51 48.64 1,675,558 -0.12(-0.25%)
May 27, 2016 48.66 48.76 48.76 48.76 1,318,027 +0.05(+0.11%)
May 26, 2016 48.69 48.79 48.60 48.71 1,440,509 +0.09(+0.19%)
May 25, 2016 48.43 48.72 48.43 48.62 2,694,247 +0.40(+0.83%)
May 24, 2016 47.82 48.29 47.82 48.22 3,104,413 +0.63(+1.33%)
May 23, 2016 47.65 47.73 47.54 47.59 1,131,825 -0.11(-0.23%)
May 20, 2016 47.62 47.80 47.59 47.70 1,135,697 +0.32(+0.68%)
May 19, 2016 47.36 47.42 47.07 47.37 1,936,001 -0.22(-0.47%)
May 18, 2016 47.59 47.99 47.34 47.59 2,587,384 -0.06(-0.13%)
May 17, 2016 48.05 48.05 47.53 47.65 1,562,498 -0.37(-0.76%)
May 16, 2016 47.65 48.12 47.57 48.02 5,116,706 +0.57(+1.20%)
May 13, 2016 47.70 47.89 47.38 47.45 1,369,499 -0.54(-1.12%)
May 12, 2016 48.26 48.27 47.70 47.99 1,590,992 -0.01(-0.02%)
May 11, 2016 48.15 48.31 47.97 47.99 2,365,792 -0.35(-0.72%)
May 10, 2016 47.91 48.35 47.91 48.34 1,866,610 +0.68(+1.43%)
May 09, 2016 47.76 47.88 47.59 47.66 1,041,805 -0.11(-0.23%)
May 06, 2016 47.40 47.77 47.36 47.77 2,157,570 +0.14(+0.29%)
May 05, 2016 47.74 47.84 47.49 47.64 1,964,516 +0.01(+0.02%)
May 04, 2016 47.78 47.92 47.52 47.63 2,741,883 -0.45(-0.94%)
May 03, 2016 48.20 48.34 47.99 48.08 2,858,476 -0.70(-1.43%)
May 02, 2016 48.68 48.81 48.51 48.78 1,982,797 +0.30(+0.62%)
Apr 29, 2016 48.59 48.65 48.18 48.48 1,984,025 -0.21(-0.44%)
Apr 28, 2016 48.81 49.15 48.58 48.69 1,706,064 -0.45(-0.92%)
Apr 27, 2016 48.93 49.25 48.85 49.15 1,263,854 +0.08(+0.16%)
Apr 26, 2016 49.04 49.14 48.91 49.07 1,508,078 +0.17(+0.35%)
Apr 25, 2016 48.87 48.93 48.73 48.90 958,133 -0.18(-0.37%)
Apr 22, 2016 48.98 49.17 48.87 49.08 974,018 -0.01(-0.02%)
Apr 21, 2016 49.33 49.36 48.99 49.09 1,081,241 -0.24(-0.48%)
Apr 20, 2016 49.29 49.54 49.18 49.33 1,606,207 -0.04(-0.09%)
Apr 19, 2016 49.16 49.42 49.13 49.37 1,542,295 +0.46(+0.94%)
Apr 18, 2016 48.44 48.92 48.38 48.91 1,379,904 +0.35(+0.72%)
Apr 15, 2016 48.58 48.65 48.50 48.56 3,343,619 -0.08(-0.16%)
Apr 14, 2016 48.64 48.74 48.53 48.64 1,692,371 +0.07(+0.14%)
Apr 13, 2016 48.36 48.61 48.35 48.57 1,956,568 +0.58(+1.21%)
Apr 12, 2016 47.53 48.06 47.41 47.99 1,577,258 +0.60(+1.26%)
Apr 11, 2016 47.69 47.84 47.38 47.39 1,549,109 -0.02(-0.04%)
Apr 08, 2016 47.44 47.63 47.25 47.41 3,985,506 +0.49(+1.06%)
Apr 07, 2016 47.20 47.30 46.77 46.91 2,490,642 -0.61(-1.28%)
Apr 06, 2016 47.02 47.56 46.95 47.52 2,933,136 +0.56(+1.20%)
Apr 05, 2016 47.04 47.13 46.91 46.95 1,559,468 -0.68(-1.43%)
Apr 04, 2016 47.83 47.90 47.55 47.64 1,282,626 -0.17(-0.36%)
Apr 01, 2016 47.24 47.83 47.16 47.81 4,465,937 -0.03(-0.07%)
Mar 31, 2016 48.00 48.09 47.82 47.84 4,121,920 -0.23(-0.48%)
Mar 30, 2016 47.99 48.28 47.97 48.07 1,371,568 +0.30(+0.63%)
Mar 29, 2016 47.07 47.79 47.00 47.77 3,468,441 +0.49(+1.05%)
Mar 28, 2016 47.31 47.35 47.12 47.28 1,192,546 +0.15(+0.31%)
Mar 24, 2016 46.90 47.13 47.13 47.13 1,301,856 -0.10(-0.22%)
Mar 23, 2016 47.55 47.58 47.21 47.24 2,517,037 -0.49(-1.04%)
Mar 22, 2016 47.54 47.85 47.46 47.73 1,733,637 -0.06(-0.12%)
Mar 21, 2016 47.64 47.86 47.60 47.79 1,294,173 +0.00(+0.00%)
Mar 18, 2016 47.76 47.88 47.67 47.79 1,328,247 +0.09(+0.20%)
Mar 17, 2016 47.30 47.81 47.20 47.70 2,705,356 +0.42(+0.88%)
Mar 16, 2016 46.60 47.34 46.60 47.28 1,670,655 +0.44(+0.95%)
Mar 15, 2016 46.81 46.85 46.65 46.83 2,597,639 -0.31(-0.65%)
Mar 14, 2016 47.06 47.25 47.00 47.14 1,675,153 -0.10(-0.22%)
Mar 11, 2016 46.85 47.26 46.85 47.24 1,855,896 +0.93(+2.01%)
Mar 10, 2016 46.54 46.79 45.86 46.31 1,728,133 -0.03(-0.06%)
Mar 09, 2016 46.27 46.42 46.16 46.34 1,079,607 +0.25(+0.54%)
Mar 08, 2016 46.31 46.37 46.05 46.09 2,957,473 -0.50(-1.08%)
Mar 07, 2016 46.27 46.73 46.20 46.60 1,354,543 +0.03(+0.07%)
Mar 04, 2016 46.40 46.78 46.30 46.56 1,725,088 +0.29(+0.63%)
Mar 03, 2016 45.97 46.28 45.87 46.27 1,524,007 +0.34(+0.74%)
Mar 02, 2016 45.63 45.96 45.50 45.93 1,634,569 +0.29(+0.64%)
Mar 01, 2016 44.98 45.69 44.93 45.64 2,124,953 +1.09(+2.45%)
Feb 29, 2016 44.81 45.03 44.53 44.55 3,505,004 -0.24(-0.53%)
Feb 26, 2016 45.14 45.18 44.72 44.79 1,872,004 -0.11(-0.25%)
Feb 25, 2016 44.55 44.91 44.35 44.90 1,490,734 +0.48(+1.08%)
Feb 24, 2016 43.91 44.48 43.54 44.42 2,156,535 +0.07(+0.15%)
Feb 23, 2016 44.78 44.82 44.34 44.35 1,821,507 -0.67(-1.48%)
Feb 22, 2016 44.70 45.03 44.70 45.02 2,676,260 +0.62(+1.40%)
Feb 19, 2016 44.16 44.41 44.01 44.39 1,607,697 -0.08(-0.17%)
Feb 18, 2016 44.80 44.80 44.41 44.47 3,388,493 -0.19(-0.42%)
Feb 17, 2016 44.06 44.72 44.06 44.66 1,768,967 +0.79(+1.81%)
Feb 16, 2016 43.67 43.87 43.39 43.86 2,509,158 +0.86(+2.00%)
Feb 12, 2016 42.61 43.00 43.00 43.00 2,632,656 +0.74(+1.76%)
Feb 11, 2016 42.25 42.46 41.85 42.26 4,273,402 -0.57(-1.33%)
Feb 10, 2016 43.07 43.47 42.78 42.83 3,278,768 -0.01(-0.02%)
Feb 09, 2016 42.46 43.12 42.22 42.84 3,398,503 -0.24(-0.55%)
Feb 08, 2016 43.31 43.31 42.59 43.08 3,001,089 -0.72(-1.64%)
Feb 05, 2016 44.41 44.44 43.65 43.80 3,388,860 -0.74(-1.67%)
Feb 04, 2016 44.33 44.82 44.22 44.54 3,088,492 +0.13(+0.29%)
Feb 03, 2016 44.39 44.50 43.44 44.41 4,190,236 +0.34(+0.77%)
Feb 02, 2016 44.50 44.53 43.93 44.07 3,321,452 -0.96(-2.12%)
Feb 01, 2016 44.75 45.20 44.59 45.03 3,945,902 -0.09(-0.19%)
Jan 29, 2016 44.39 45.13 44.36 45.11 6,230,796 +0.95(+2.14%)
Jan 28, 2016 44.40 44.43 43.75 44.16 2,369,357 +0.24(+0.54%)
Jan 27, 2016 44.17 44.65 43.71 43.92 7,164,061 -0.37(-0.83%)
Jan 26, 2016 43.75 44.32 43.72 44.29 5,206,979 +0.73(+1.67%)
Jan 25, 2016 44.06 44.11 43.51 43.57 5,247,502 -0.66(-1.49%)
Jan 22, 2016 43.98 44.29 43.91 44.22 4,479,122 +1.09(+2.53%)
Jan 21, 2016 42.90 43.54 42.54 43.13 4,265,345 +0.24(+0.56%)
Jan 20, 2016 42.76 43.21 41.89 42.89 8,054,278 -0.70(-1.61%)
Jan 19, 2016 43.90 44.01 43.20 43.59 5,479,268 +0.26(+0.59%)
Jan 15, 2016 43.33 43.34 43.34 43.34 4,220,663 -1.26(-2.83%)
Jan 14, 2016 44.13 44.86 43.72 44.60 6,713,435 +0.64(+1.46%)
Jan 13, 2016 45.09 45.22 43.85 43.96 5,117,852 -0.91(-2.03%)
Jan 12, 2016 44.94 45.12 44.39 44.87 2,829,043 +0.29(+0.65%)
Jan 11, 2016 44.86 44.95 44.12 44.58 3,466,569 +0.05(+0.11%)
Jan 08, 2016 45.32 45.43 44.47 44.53 2,856,633 -0.52(-1.16%)
Jan 07, 2016 45.32 45.71 44.97 45.05 3,979,900 -1.08(-2.33%)
Jan 06, 2016 46.04 46.34 45.88 46.13 5,407,810 -0.70(-1.50%)
Jan 05, 2016 46.80 46.91 46.57 46.83 3,800,937 +0.04(+0.08%)
Jan 04, 2016 46.79 46.85 46.32 46.79 6,029,575 -0.84(-1.77%)
Dec 31, 2015 47.82 47.64 47.64 47.64 3,215,738 -0.48(-0.99%)
Dec 30, 2015 48.34 48.36 48.07 48.11 2,882,848 -0.35(-0.72%)
Dec 29, 2015 48.38 48.53 48.32 48.46 4,232,912 +0.45(+0.93%)
Dec 28, 2015 47.92 48.03 47.78 48.02 4,173,226 -0.15(-0.30%)
Dec 24, 2015 48.20 48.16 48.16 48.16 2,183,566 -0.06(-0.12%)
Dec 23, 2015 47.95 48.23 47.88 48.22 2,786,885 +0.68(+1.44%)
Dec 22, 2015 47.36 47.62 47.15 47.54 4,796,309 +0.37(+0.78%)
Dec 21, 2015 47.18 47.33 46.86 47.17 3,343,803 +0.36(+0.78%)
Dec 18, 2015 47.32 47.41 46.82 46.81 3,095,180 -0.67(-1.42%)
Dec 17, 2015 48.20 48.21 47.48 47.48 10,035,790 -0.67(-1.38%)
Dec 16, 2015 47.69 48.24 47.50 48.15 4,594,671 +0.83(+1.74%)
Dec 15, 2015 47.29 47.51 47.20 47.32 4,572,636 +0.46(+0.99%)
Dec 14, 2015 46.82 46.91 46.28 46.86 4,228,634 +0.17(+0.36%)
Dec 11, 2015 47.04 47.15 46.63 46.69 3,807,152 -0.92(-1.93%)
Dec 10, 2015 47.63 47.94 47.57 47.61 4,382,263 -0.03(-0.07%)
Dec 09, 2015 47.77 48.29 47.38 47.64 4,853,347 -0.25(-0.53%)
Dec 08, 2015 47.78 48.08 47.63 47.89 3,442,300 -0.48(-0.99%)
Dec 07, 2015 48.55 48.62 48.19 48.38 2,672,284 -0.42(-0.86%)
Dec 04, 2015 48.12 48.85 48.05 48.80 1,968,796 +0.69(+1.44%)
Dec 03, 2015 48.78 48.81 47.94 48.11 3,794,632 -0.54(-1.11%)
Dec 02, 2015 48.99 49.11 48.55 48.64 2,470,648 -0.50(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.